Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.23 21.24 20.67 20.85 3,675,758 -0.38(-1.79%)
May 27, 2010 21.20 21.25 20.84 21.23 3,983,011 +0.38(+1.82%)
May 26, 2010 20.89 21.49 20.39 20.85 5,383,894 +0.03(+0.14%)
May 25, 2010 20.29 20.89 20.17 20.82 3,884,187 +0.09(+0.43%)
May 24, 2010 20.85 21.34 20.71 20.73 2,984,676 -0.30(-1.43%)
May 21, 2010 20.56 21.19 20.06 21.03 6,307,128 +0.22(+1.06%)
May 20, 2010 20.87 21.73 20.74 20.81 6,181,731 -1.34(-6.05%)
May 19, 2010 22.47 22.55 21.74 22.15 4,876,556 -0.32(-1.42%)
May 18, 2010 23.28 23.31 22.32 22.47 3,472,635 -0.68(-2.94%)
May 17, 2010 22.91 23.36 22.66 23.15 4,345,603 +0.25(+1.09%)
May 14, 2010 21.81 24.16 21.43 22.90 11,712,871 +0.94(+4.28%)
May 13, 2010 22.30 22.50 21.87 21.96 3,089,734 -0.41(-1.83%)
May 12, 2010 21.79 22.42 21.56 22.37 2,729,035 +0.58(+2.66%)
May 11, 2010 22.11 22.26 21.62 21.79 3,265,685 -0.09(-0.41%)
May 10, 2010 21.81 22.66 21.52 21.88 4,941,337 +0.58(+2.72%)
May 07, 2010 21.08 21.80 20.67 21.30 5,584,362 +0.10(+0.47%)
May 06, 2010 21.77 22.29 20.28 21.20 5,841,853 -0.62(-2.84%)
May 05, 2010 22.01 22.16 21.66 21.82 3,104,370 -0.34(-1.53%)
May 04, 2010 22.63 22.68 21.99 22.16 2,620,508 -0.75(-3.27%)
May 03, 2010 22.52 23.06 22.17 22.91 2,364,098 +0.74(+3.34%)
Apr 30, 2010 22.20 22.34 22.04 22.17 2,448,327 -0.06(-0.27%)
Apr 29, 2010 21.74 22.36 21.65 22.23 3,432,052 +0.50(+2.30%)
Apr 28, 2010 21.97 22.14 21.48 21.73 4,196,085 -0.28(-1.27%)
Apr 27, 2010 22.55 22.67 21.90 22.01 3,029,626 -0.53(-2.35%)
Apr 26, 2010 22.56 22.93 22.50 22.54 3,673,720 +0.05(+0.22%)
Apr 23, 2010 21.79 22.53 21.60 22.49 3,479,808 +0.64(+2.93%)
Apr 22, 2010 21.40 21.92 21.27 21.85 3,714,614 +0.23(+1.06%)
Apr 21, 2010 21.77 21.93 21.53 21.62 2,514,342 -0.20(-0.92%)
Apr 20, 2010 21.62 22.02 21.39 21.82 3,943,336 +0.32(+1.49%)
Apr 19, 2010 21.42 21.60 21.27 21.50 2,603,470 -0.02(-0.09%)
Apr 16, 2010 21.77 22.09 21.48 21.52 4,993,167 -0.32(-1.47%)
Apr 15, 2010 21.69 21.84 21.63 21.84 2,738,761 +0.11(+0.51%)
Apr 14, 2010 21.77 21.85 21.48 21.73 3,412,474 -0.04(-0.18%)
Apr 13, 2010 21.54 22.00 21.39 21.77 3,699,770 +0.15(+0.69%)
Apr 12, 2010 21.80 21.89 21.38 21.62 3,765,461 -0.15(-0.69%)
Apr 09, 2010 21.78 22.15 21.67 21.77 8,177,643 +0.74(+3.52%)
Apr 08, 2010 20.72 21.12 20.72 21.03 3,705,864 +0.25(+1.20%)
Apr 07, 2010 22.01 22.02 20.73 20.78 13,317,981 -1.23(-5.59%)
Apr 06, 2010 21.24 22.06 21.03 22.01 4,864,513 +0.75(+3.53%)
Apr 05, 2010 20.74 21.28 20.62 21.26 2,408,194 +0.53(+2.56%)
Apr 01, 2010 20.65 20.73 20.73 20.73 2,437,600 -0.09(-0.43%)
Mar 31, 2010 20.43 20.98 20.38 20.82 2,378,002 +0.25(+1.22%)
Mar 30, 2010 20.41 20.61 20.25 20.57 1,380,258 +0.09(+0.44%)
Mar 29, 2010 20.49 20.61 20.21 20.48 3,093,463 +0.02(+0.10%)
Mar 26, 2010 20.57 20.69 20.29 20.46 2,703,355 +0.02(+0.10%)
Mar 25, 2010 20.76 20.90 20.44 20.44 2,274,902 -0.23(-1.11%)
Mar 24, 2010 21.04 21.04 20.52 20.67 2,527,481 -0.14(-0.67%)
Mar 23, 2010 20.96 21.15 20.66 20.81 2,521,966 -0.14(-0.67%)
Mar 22, 2010 20.87 20.97 20.55 20.95 3,278,501 +0.03(+0.14%)
Mar 19, 2010 21.45 21.48 20.75 20.92 3,661,024 -0.40(-1.88%)
Mar 18, 2010 21.27 21.40 21.19 21.32 2,355,972 +0.01(+0.05%)
Mar 17, 2010 21.54 21.60 21.22 21.31 2,427,810 -0.24(-1.11%)
Mar 16, 2010 21.75 21.81 21.36 21.55 2,319,714 -0.11(-0.51%)
Mar 15, 2010 21.48 21.78 21.43 21.66 1,475,880 -0.03(-0.14%)
Mar 12, 2010 21.84 21.91 21.57 21.69 2,197,803 -0.10(-0.46%)
Mar 11, 2010 21.83 21.97 21.61 21.79 2,581,559 -0.01(-0.05%)
Mar 10, 2010 21.52 21.86 21.33 21.80 2,339,613 +0.26(+1.21%)
Mar 09, 2010 21.34 21.70 21.24 21.54 2,723,678 +0.17(+0.80%)
Mar 08, 2010 21.16 21.49 21.02 21.37 3,527,670 +0.19(+0.90%)
Mar 05, 2010 21.24 21.40 20.92 21.18 9,242,754 +0.59(+2.87%)
Mar 04, 2010 21.76 22.13 19.91 20.59 15,489,454 -1.12(-5.16%)
Mar 03, 2010 21.44 22.00 21.36 21.71 4,018,636 +0.42(+1.97%)
Mar 02, 2010 21.50 21.69 21.19 21.29 2,966,586 -0.21(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.